Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX:HBB)
Canada · Delayed Price · Currency is CAD 50.50
-0.03 (-0.06%)
Nov 4, 2025, 3:59 PM EST
TSX:HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 50.49 | 50.53 | 50.46 | 50.50 | 50.50 | - | 6,494 |
| Nov 3, 2025 | 50.44 | 50.55 | 50.44 | 50.50 | 50.50 | -0.10% | 5,100 |
| Oct 31, 2025 | 50.46 | 50.57 | 50.46 | 50.55 | 50.55 | - | 13,900 |
| Oct 30, 2025 | 50.47 | 50.57 | 50.47 | 50.55 | 50.55 | 0.14% | 6,500 |
| Oct 29, 2025 | 50.68 | 50.68 | 50.44 | 50.48 | 50.48 | -0.49% | 11,004 |
| Oct 28, 2025 | 50.75 | 50.80 | 50.73 | 50.73 | 50.73 | - | 11,220 |
| Oct 27, 2025 | 50.57 | 50.73 | 50.57 | 50.73 | 50.73 | 0.32% | 21,100 |
| Oct 24, 2025 | 50.65 | 50.67 | 50.54 | 50.57 | 50.57 | 0.04% | 20,700 |
| Oct 23, 2025 | 50.53 | 50.58 | 50.53 | 50.55 | 50.55 | - | 15,000 |
| Oct 22, 2025 | 50.54 | 50.62 | 50.53 | 50.55 | 50.55 | -0.12% | 11,831 |
| Oct 21, 2025 | 50.62 | 50.70 | 50.57 | 50.61 | 50.61 | -0.10% | 8,233 |
| Oct 20, 2025 | 50.60 | 50.67 | 50.60 | 50.66 | 50.66 | 0.24% | 18,700 |
| Oct 17, 2025 | 50.45 | 50.54 | 50.45 | 50.54 | 50.54 | -0.02% | 5,245 |
| Oct 16, 2025 | 50.39 | 50.57 | 50.39 | 50.55 | 50.55 | 0.34% | 14,000 |
| Oct 15, 2025 | 50.34 | 50.48 | 50.34 | 50.38 | 50.38 | 0.20% | 19,400 |
| Oct 14, 2025 | 50.22 | 50.35 | 50.21 | 50.28 | 50.28 | 0.08% | 17,536 |
| Oct 10, 2025 | 50.15 | 50.24 | 50.06 | 50.24 | 50.24 | 0.36% | 5,500 |
| Oct 9, 2025 | 50.13 | 50.13 | 50.06 | 50.06 | 50.06 | -0.10% | 3,206 |
| Oct 8, 2025 | 50.15 | 50.18 | 50.10 | 50.11 | 50.11 | - | 7,429 |
| Oct 7, 2025 | 50.00 | 50.17 | 49.99 | 50.11 | 50.11 | 0.24% | 10,000 |
| Oct 6, 2025 | 50.00 | 50.10 | 49.99 | 49.99 | 49.99 | -0.32% | 26,226 |
| Oct 3, 2025 | 50.29 | 50.29 | 50.12 | 50.15 | 50.15 | -0.12% | 15,200 |
| Oct 2, 2025 | 50.14 | 50.26 | 50.14 | 50.21 | 50.21 | 0.14% | 15,600 |
| Oct 1, 2025 | 50.31 | 50.31 | 50.08 | 50.14 | 50.14 | -0.18% | 33,817 |
| Sep 30, 2025 | 50.20 | 50.23 | 50.19 | 50.23 | 50.23 | 0.12% | 4,800 |
| Sep 29, 2025 | 50.17 | 50.20 | 50.17 | 50.17 | 50.17 | 0.30% | 5,000 |
| Sep 26, 2025 | 50.07 | 50.10 | 49.98 | 50.02 | 50.02 | -0.04% | 10,009 |
| Sep 25, 2025 | 50.08 | 50.08 | 49.97 | 50.04 | 50.04 | -0.04% | 17,000 |
| Sep 24, 2025 | 50.00 | 50.09 | 50.00 | 50.06 | 50.06 | -0.12% | 14,900 |
| Sep 23, 2025 | 50.11 | 50.14 | 50.08 | 50.12 | 50.12 | 0.02% | 18,400 |
| Sep 22, 2025 | 50.12 | 50.14 | 50.09 | 50.11 | 50.11 | -0.02% | 9,121 |
| Sep 19, 2025 | 50.16 | 50.16 | 50.08 | 50.12 | 50.12 | - | 5,928 |
| Sep 18, 2025 | 50.15 | 50.15 | 50.09 | 50.12 | 50.12 | - | 4,819 |
| Sep 17, 2025 | 50.30 | 50.30 | 50.10 | 50.12 | 50.12 | -0.10% | 7,311 |
| Sep 16, 2025 | 50.21 | 50.21 | 50.17 | 50.17 | 50.17 | -0.02% | 2,006 |
| Sep 15, 2025 | 50.12 | 50.18 | 50.11 | 50.18 | 50.18 | 0.16% | 10,800 |
| Sep 12, 2025 | 50.08 | 50.10 | 50.02 | 50.10 | 50.10 | 0.02% | 19,341 |
| Sep 11, 2025 | 50.12 | 50.16 | 50.06 | 50.09 | 50.09 | 0.08% | 13,000 |
| Sep 10, 2025 | 50.04 | 50.09 | 50.04 | 50.05 | 50.05 | 0.34% | 7,900 |
| Sep 9, 2025 | 50.00 | 50.00 | 49.85 | 49.88 | 49.88 | -0.10% | 10,900 |
| Sep 8, 2025 | 49.82 | 49.95 | 49.82 | 49.93 | 49.93 | 0.52% | 4,300 |
| Sep 5, 2025 | 49.63 | 49.71 | 49.60 | 49.67 | 49.67 | 0.51% | 11,600 |
| Sep 4, 2025 | 49.37 | 49.42 | 49.37 | 49.42 | 49.42 | 0.26% | 8,600 |
| Sep 3, 2025 | 49.08 | 49.31 | 49.08 | 49.29 | 49.29 | 0.41% | 9,000 |
| Sep 2, 2025 | 49.05 | 49.10 | 49.04 | 49.09 | 49.09 | -0.51% | 5,400 |
| Aug 29, 2025 | 49.12 | 49.34 | 49.12 | 49.34 | 49.34 | 0.39% | 9,700 |
| Aug 28, 2025 | 49.02 | 49.15 | 49.02 | 49.15 | 49.15 | 0.18% | 3,749 |
| Aug 27, 2025 | 48.98 | 49.06 | 48.98 | 49.06 | 49.06 | 0.02% | 2,538 |
| Aug 26, 2025 | 48.93 | 49.06 | 48.93 | 49.05 | 49.05 | 0.10% | 6,249 |
| Aug 25, 2025 | 48.99 | 49.03 | 48.96 | 49.00 | 49.00 | -0.24% | 5,600 |